Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.59 | 39.83 | 39.34 | 39.73 | 3,723,555 | +0.27(+0.68%) |
May 30, 2006 | 39.60 | 39.74 | 39.27 | 39.46 | 2,690,557 | -0.27(-0.67%) |
May 26, 2006 | 40.11 | 40.19 | 39.53 | 39.73 | 2,422,097 | -0.45(-1.11%) |
May 25, 2006 | 40.30 | 40.30 | 39.64 | 40.18 | 3,237,447 | +0.20(+0.49%) |
May 24, 2006 | 39.91 | 40.37 | 39.72 | 39.98 | 4,108,731 | -0.12(-0.29%) |
May 23, 2006 | 40.52 | 40.70 | 40.01 | 40.10 | 4,179,896 | -0.48(-1.17%) |
May 22, 2006 | 40.61 | 40.92 | 40.35 | 40.58 | 3,132,776 | -0.15(-0.37%) |
May 19, 2006 | 41.07 | 41.11 | 40.59 | 40.73 | 4,011,260 | -0.16(-0.39%) |
May 18, 2006 | 40.57 | 41.13 | 40.45 | 40.89 | 5,235,877 | +0.31(+0.77%) |
May 17, 2006 | 40.95 | 41.27 | 40.26 | 40.58 | 3,484,862 | -0.84(-2.02%) |
May 16, 2006 | 41.17 | 41.49 | 40.97 | 41.41 | 2,510,845 | +0.17(+0.42%) |
May 15, 2006 | 40.53 | 41.32 | 40.46 | 41.24 | 2,972,447 | +0.52(+1.28%) |
May 12, 2006 | 41.29 | 41.35 | 40.61 | 40.72 | 3,244,231 | -0.67(-1.62%) |
May 11, 2006 | 41.33 | 41.50 | 41.23 | 41.39 | 3,894,406 | -0.01(-0.04%) |
May 10, 2006 | 41.17 | 41.51 | 41.11 | 41.41 | 2,585,056 | -0.01(-0.02%) |
May 09, 2006 | 41.60 | 41.64 | 41.18 | 41.41 | 3,376,315 | -0.20(-0.47%) |
May 08, 2006 | 40.99 | 41.67 | 40.91 | 41.61 | 3,430,312 | +0.53(+1.30%) |
May 05, 2006 | 41.17 | 41.26 | 40.97 | 41.08 | 3,374,100 | -0.01(-0.02%) |
May 04, 2006 | 41.06 | 41.17 | 40.96 | 41.08 | 2,574,257 | +0.12(+0.28%) |
May 03, 2006 | 40.87 | 41.17 | 40.58 | 40.97 | 2,897,960 | -0.05(-0.12%) |
May 02, 2006 | 40.92 | 41.13 | 40.77 | 41.02 | 3,810,365 | +0.26(+0.64%) |
May 01, 2006 | 40.88 | 41.07 | 40.60 | 40.76 | 4,200,803 | -0.04(-0.11%) |
Apr 28, 2006 | 40.56 | 40.84 | 40.34 | 40.80 | 4,284,290 | +0.39(+0.97%) |
Apr 27, 2006 | 40.32 | 40.68 | 40.13 | 40.41 | 3,235,785 | +0.09(+0.23%) |
Apr 26, 2006 | 40.35 | 40.45 | 40.11 | 40.32 | 2,841,471 | +0.14(+0.34%) |
Apr 25, 2006 | 40.13 | 40.52 | 39.94 | 40.18 | 2,915,405 | -0.01(-0.04%) |
Apr 24, 2006 | 40.19 | 40.38 | 39.80 | 40.19 | 4,240,539 | +0.00(+0.00%) |
Apr 21, 2006 | 40.26 | 40.45 | 40.07 | 40.19 | 5,189,634 | +0.16(+0.40%) |
Apr 20, 2006 | 39.98 | 40.18 | 39.76 | 40.04 | 8,178,558 | +0.44(+1.11%) |
Apr 19, 2006 | 38.89 | 39.80 | 38.82 | 39.59 | 13,554,135 | +2.07(+5.52%) |
Apr 18, 2006 | 35.77 | 37.62 | 36.52 | 37.52 | 7,521,321 | +1.11(+3.03%) |
Apr 17, 2006 | 36.51 | 36.75 | 36.33 | 36.42 | 2,757,707 | -0.13(-0.36%) |
Apr 13, 2006 | 36.52 | 36.62 | 36.39 | 36.55 | 3,792,920 | +0.03(+0.08%) |
Apr 12, 2006 | 36.47 | 36.87 | 36.40 | 36.52 | 6,728,539 | +0.04(+0.12%) |
Apr 11, 2006 | 36.90 | 36.95 | 36.37 | 36.47 | 6,527,783 | -0.43(-1.15%) |
Apr 10, 2006 | 36.89 | 37.07 | 36.81 | 36.90 | 2,586,164 | -0.09(-0.25%) |
Apr 07, 2006 | 37.40 | 37.66 | 36.93 | 36.99 | 3,080,856 | -0.42(-1.12%) |
Apr 06, 2006 | 37.41 | 37.54 | 37.28 | 37.41 | 3,363,162 | -0.14(-0.37%) |
Apr 05, 2006 | 37.85 | 38.05 | 37.45 | 37.55 | 3,816,595 | -0.20(-0.54%) |
Apr 04, 2006 | 37.76 | 37.97 | 37.58 | 37.75 | 3,004,845 | -0.07(-0.19%) |
Apr 03, 2006 | 37.77 | 38.07 | 37.57 | 37.83 | 3,450,803 | +0.19(+0.50%) |
Mar 31, 2006 | 37.83 | 37.83 | 37.45 | 37.64 | 4,119,392 | -0.02(-0.06%) |
Mar 30, 2006 | 37.77 | 37.93 | 37.59 | 37.66 | 5,312,165 | -0.19(-0.50%) |
Mar 29, 2006 | 37.64 | 38.09 | 37.33 | 37.85 | 5,503,369 | +0.25(+0.67%) |
Mar 28, 2006 | 37.85 | 37.89 | 37.41 | 37.59 | 4,754,199 | -0.35(-0.91%) |
Mar 27, 2006 | 38.38 | 38.39 | 37.81 | 37.94 | 4,482,416 | -0.51(-1.32%) |
Mar 24, 2006 | 38.43 | 38.69 | 38.06 | 38.45 | 2,624,515 | -0.13(-0.34%) |
Mar 23, 2006 | 38.55 | 38.82 | 38.41 | 38.58 | 3,726,739 | -0.12(-0.32%) |
Mar 22, 2006 | 38.14 | 38.78 | 38.14 | 38.70 | 3,237,447 | -0.01(-0.04%) |
Mar 21, 2006 | 39.12 | 39.26 | 38.35 | 38.71 | 5,240,723 | -0.69(-1.74%) |
Mar 20, 2006 | 39.69 | 39.78 | 39.17 | 39.40 | 4,143,760 | -0.20(-0.49%) |
Mar 17, 2006 | 39.18 | 39.65 | 39.10 | 39.59 | 5,803,950 | +0.26(+0.66%) |
Mar 16, 2006 | 39.74 | 39.83 | 39.21 | 39.33 | 5,083,579 | -0.28(-0.71%) |
Mar 15, 2006 | 39.53 | 39.67 | 39.29 | 39.62 | 3,400,406 | +0.05(+0.13%) |
Mar 14, 2006 | 39.39 | 39.72 | 39.33 | 39.57 | 3,759,691 | +0.17(+0.42%) |
Mar 13, 2006 | 39.36 | 39.71 | 39.28 | 39.40 | 3,108,408 | -0.01(-0.02%) |
Mar 10, 2006 | 39.07 | 39.52 | 39.00 | 39.41 | 3,557,688 | +0.12(+0.31%) |
Mar 09, 2006 | 39.18 | 39.50 | 39.18 | 39.28 | 3,198,680 | +0.03(+0.07%) |
Mar 08, 2006 | 39.26 | 39.36 | 38.77 | 39.26 | 4,129,776 | +0.07(+0.18%) |
Mar 07, 2006 | 39.15 | 39.28 | 38.95 | 39.18 | 2,462,940 | -0.02(-0.06%) |
Mar 06, 2006 | 39.35 | 39.58 | 39.12 | 39.20 | 2,280,736 | -0.19(-0.48%) |
Mar 03, 2006 | 39.36 | 39.57 | 39.19 | 39.39 | 4,621,700 | -0.08(-0.20%) |
Mar 02, 2006 | 39.37 | 39.65 | 38.93 | 39.47 | 7,272,521 | -0.07(-0.18%) |